Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 27.65 | 27.82 | 27.38 | 27.64 | 8,100 | -0.05(-0.18%) |
Feb 27, 2007 | 28.19 | 28.33 | 27.60 | 27.69 | 33,200 | -1.09(-3.79%) |
Feb 26, 2007 | 29.01 | 29.02 | 28.72 | 28.78 | 15,350 | -0.25(-0.86%) |
Feb 23, 2007 | 28.96 | 29.07 | 28.84 | 29.03 | 612,200 | +0.17(+0.59%) |
Feb 22, 2007 | 29.10 | 29.10 | 28.82 | 28.86 | 3,300 | -0.11(-0.38%) |
Feb 21, 2007 | 28.89 | 29.02 | 28.89 | 28.97 | 2,400 | +0.00(+0.00%) |
Feb 20, 2007 | 28.97 | 28.97 | 28.66 | 28.97 | 11,400 | +0.31(+1.08%) |
Feb 16, 2007 | 28.64 | 28.67 | 28.52 | 28.66 | 7,700 | -0.02(-0.07%) |
Feb 15, 2007 | 28.51 | 28.70 | 28.51 | 28.68 | 2,000 | +0.07(+0.24%) |
Feb 14, 2007 | 28.39 | 28.61 | 28.39 | 28.61 | 700 | +0.44(+1.56%) |
Feb 13, 2007 | 28.08 | 28.25 | 28.08 | 28.17 | 2,800 | +0.13(+0.46%) |
Feb 12, 2007 | 28.07 | 28.07 | 28.00 | 28.04 | 4,900 | +0.01(+0.04%) |
Feb 09, 2007 | 28.34 | 28.35 | 28.03 | 28.03 | 1,500 | -0.22(-0.78%) |
Feb 08, 2007 | 28.22 | 28.34 | 28.21 | 28.25 | 700 | -0.16(-0.56%) |
Feb 07, 2007 | 28.49 | 28.49 | 28.41 | 28.41 | 1,300 | +0.15(+0.53%) |
Feb 06, 2007 | 28.24 | 28.29 | 28.24 | 28.26 | 3,700 | +0.01(+0.04%) |
Feb 05, 2007 | 28.25 | 28.26 | 28.16 | 28.25 | 2,000 | -0.01(-0.04%) |
Feb 02, 2007 | 28.23 | 28.31 | 28.23 | 28.26 | 12,600 | +0.02(+0.07%) |
Feb 01, 2007 | 28.07 | 28.24 | 28.04 | 28.24 | 700 | +0.51(+1.84%) |
Jan 31, 2007 | 27.65 | 27.73 | 27.64 | 27.73 | 1,500 | +0.15(+0.54%) |
Jan 30, 2007 | 27.60 | 27.64 | 27.55 | 27.58 | 9,800 | +0.09(+0.33%) |
Jan 29, 2007 | 27.49 | 27.58 | 27.49 | 27.49 | 2,400 | +0.06(+0.22%) |
Jan 26, 2007 | 27.32 | 27.43 | 27.27 | 27.43 | 1,000 | +0.01(+0.04%) |
Jan 25, 2007 | 27.55 | 27.55 | 27.41 | 27.42 | 2,600 | -0.14(-0.51%) |
Jan 24, 2007 | 27.52 | 27.56 | 27.52 | 27.56 | 2,900 | +0.05(+0.18%) |
Jan 23, 2007 | 27.55 | 27.55 | 27.51 | 27.51 | 13,000 | +0.35(+1.29%) |
Jan 22, 2007 | 27.16 | 27.16 | 27.16 | 27.16 | 0 | +0.00(+0.00%) |
Jan 19, 2007 | 27.03 | 27.16 | 27.03 | 27.16 | 2,500 | +0.21(+0.78%) |
Jan 18, 2007 | 27.13 | 27.19 | 26.95 | 26.95 | 6,300 | -0.34(-1.25%) |
Jan 17, 2007 | 27.25 | 27.38 | 27.23 | 27.29 | 4,100 | +0.11(+0.40%) |
Jan 16, 2007 | 27.10 | 27.30 | 27.10 | 27.18 | 600 | +0.01(+0.04%) |
Jan 12, 2007 | 27.07 | 27.17 | 27.07 | 27.17 | 200 | +0.14(+0.52%) |
Jan 11, 2007 | 27.04 | 27.07 | 27.03 | 27.03 | 800 | +0.44(+1.65%) |
Jan 10, 2007 | 26.59 | 26.59 | 26.59 | 26.59 | 200 | -0.11(-0.41%) |
Jan 09, 2007 | 26.80 | 26.80 | 26.63 | 26.70 | 2,200 | +0.16(+0.60%) |
Jan 08, 2007 | 26.47 | 26.56 | 26.47 | 26.54 | 14,400 | +0.02(+0.08%) |
Jan 05, 2007 | 26.64 | 26.64 | 26.52 | 26.52 | 700 | -0.19(-0.71%) |
Jan 04, 2007 | 26.70 | 26.71 | 26.55 | 26.71 | 1,400 | +0.07(+0.26%) |
Jan 03, 2007 | 26.92 | 27.00 | 26.64 | 26.64 | 400 | -0.18(-0.67%) |
Dec 29, 2006 | 26.82 | 26.82 | 26.82 | 26.82 | 100 | -0.12(-0.45%) |
Dec 28, 2006 | 26.94 | 26.94 | 26.94 | 26.94 | 200 | -0.17(-0.63%) |
Dec 27, 2006 | 27.06 | 27.11 | 27.06 | 27.11 | 4,400 | +0.41(+1.54%) |
Dec 26, 2006 | 26.79 | 26.79 | 26.62 | 26.70 | 12,000 | +0.21(+0.79%) |
Dec 22, 2006 | 26.49 | 26.49 | 26.49 | 26.49 | 200 | -0.21(-0.79%) |
Dec 21, 2006 | 26.90 | 26.90 | 26.70 | 26.70 | 300 | -0.19(-0.71%) |
Dec 20, 2006 | 26.92 | 26.92 | 26.88 | 26.89 | 800 | +0.34(+1.28%) |
Dec 19, 2006 | 26.11 | 26.57 | 26.11 | 26.55 | 4,800 | -0.26(-0.97%) |
Dec 18, 2006 | 26.81 | 26.81 | 26.81 | 26.81 | 0 | +0.00(+0.00%) |
Dec 15, 2006 | 27.03 | 27.03 | 26.81 | 26.81 | 1,100 | -0.13(-0.48%) |
Dec 14, 2006 | 26.94 | 26.94 | 26.94 | 26.94 | 0 | +0.00(+0.00%) |
Dec 13, 2006 | 26.94 | 26.94 | 26.94 | 26.94 | 0 | +0.00(+0.00%) |
Dec 12, 2006 | 26.94 | 26.94 | 26.94 | 26.94 | 0 | +0.00(+0.00%) |
Dec 11, 2006 | 27.02 | 27.02 | 26.94 | 26.94 | 500 | -0.12(-0.44%) |
Dec 08, 2006 | 26.92 | 27.17 | 26.92 | 27.06 | 2,300 | +0.12(+0.45%) |
Dec 07, 2006 | 27.07 | 27.19 | 26.94 | 26.94 | 1,500 | -0.21(-0.77%) |
Dec 06, 2006 | 27.14 | 27.16 | 27.14 | 27.15 | 6,800 | +0.00(+0.00%) |
Dec 05, 2006 | 27.06 | 27.15 | 27.03 | 27.15 | 11,300 | +0.30(+1.12%) |
Dec 04, 2006 | 26.74 | 26.93 | 26.72 | 26.85 | 1,000 | +0.50(+1.90%) |
Dec 01, 2006 | 26.35 | 26.35 | 26.35 | 26.35 | 200 | -0.28(-1.05%) |
Nov 30, 2006 | 26.63 | 26.71 | 26.63 | 26.63 | 35,500 | +0.00(+0.00%) |
Nov 29, 2006 | 26.64 | 26.71 | 26.63 | 26.63 | 35,500 | +0.32(+1.22%) |
Nov 28, 2006 | 26.31 | 26.31 | 26.31 | 26.31 | 0 | +0.00(+0.00%) |
Nov 27, 2006 | 26.37 | 26.37 | 26.31 | 26.31 | 2,300 | -0.58(-2.16%) |
Nov 24, 2006 | 26.89 | 26.89 | 26.89 | 26.89 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 26.95 | 26.95 | 26.87 | 26.89 | 1,500 | +0.05(+0.19%) |
Nov 21, 2006 | 26.80 | 26.84 | 26.80 | 26.84 | 500 | +0.11(+0.41%) |
Nov 20, 2006 | 26.86 | 26.86 | 26.73 | 26.73 | 600 | -0.02(-0.07%) |
Nov 17, 2006 | 26.71 | 26.75 | 26.71 | 26.75 | 800 | -0.07(-0.26%) |
Nov 16, 2006 | 26.76 | 26.87 | 26.76 | 26.82 | 600 | +0.07(+0.26%) |
Nov 15, 2006 | 26.59 | 26.77 | 26.59 | 26.75 | 2,500 | +0.56(+2.14%) |
Nov 14, 2006 | 26.18 | 26.19 | 26.18 | 26.19 | 5,100 | +0.22(+0.85%) |
Nov 13, 2006 | 25.97 | 25.97 | 25.97 | 25.97 | 0 | +0.00(+0.00%) |
Nov 10, 2006 | 25.95 | 25.98 | 25.95 | 25.97 | 400 | +0.19(+0.74%) |
Nov 09, 2006 | 26.03 | 26.03 | 25.78 | 25.78 | 500 | -0.30(-1.15%) |
Nov 08, 2006 | 25.92 | 26.08 | 25.92 | 26.08 | 1,100 | +0.20(+0.77%) |
Nov 07, 2006 | 25.88 | 25.88 | 25.88 | 25.88 | 200 | +0.32(+1.25%) |
Nov 06, 2006 | 25.61 | 25.61 | 25.56 | 25.56 | 800 | +0.32(+1.27%) |
Nov 03, 2006 | 25.28 | 25.28 | 25.23 | 25.24 | 2,500 | -0.01(-0.04%) |
Nov 02, 2006 | 25.25 | 25.25 | 25.25 | 25.25 | 400 | -0.11(-0.43%) |
Nov 01, 2006 | 25.37 | 25.37 | 25.36 | 25.36 | 5,700 | -0.28(-1.09%) |
Oct 31, 2006 | 25.88 | 25.88 | 25.62 | 25.64 | 4,500 | -0.05(-0.19%) |
Oct 30, 2006 | 25.69 | 25.69 | 25.69 | 25.69 | 0 | +0.00(+0.00%) |
Oct 27, 2006 | 25.69 | 25.69 | 25.69 | 25.69 | 100 | -0.36(-1.38%) |
Oct 26, 2006 | 26.00 | 26.06 | 25.75 | 26.05 | 1,900 | +0.05(+0.19%) |
Oct 25, 2006 | 25.91 | 26.00 | 25.91 | 26.00 | 400 | +0.09(+0.35%) |
Oct 24, 2006 | 25.87 | 25.92 | 25.87 | 25.91 | 2,500 | +0.05(+0.19%) |
Oct 23, 2006 | 25.50 | 25.86 | 25.50 | 25.86 | 300 | +0.16(+0.62%) |
Oct 20, 2006 | 25.71 | 25.71 | 25.70 | 25.70 | 1,500 | -0.34(-1.31%) |
Oct 19, 2006 | 26.04 | 26.04 | 26.04 | 26.04 | 400 | +0.05(+0.19%) |
Oct 18, 2006 | 26.40 | 26.40 | 25.99 | 25.99 | 700 | -0.25(-0.95%) |
Oct 17, 2006 | 26.15 | 26.24 | 26.09 | 26.24 | 2,400 | -0.14(-0.53%) |
Oct 16, 2006 | 25.88 | 26.38 | 25.88 | 26.38 | 12,900 | +0.70(+2.73%) |
Oct 13, 2006 | 25.68 | 25.68 | 25.68 | 25.68 | 0 | +0.00(+0.00%) |